Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plaintree Systems (OP: PTEEF )

0.0353 UNCHANGED
Last Price Updated: 2:40 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0966 0.0966 0.0966 0 +0.01(+6.27%)
Dec 28, 2017 0.1100 0.1100 0.0909 0.0909 850 -0.00(-2.26%)
Dec 27, 2017 0.0930 0.0930 0.0930 0.0930 220 -0.04(-28.46%)
Dec 26, 2017 0.0950 0.1300 0.0950 0.1300 1,600 +0.02(+21.61%)
Dec 22, 2017 0.1546 0.1546 0.1069 0.1069 4,200 -0.00(-2.82%)
Dec 21, 2017 0.1127 0.1142 0.1100 0.1100 2,200 -0.01(-8.33%)
Dec 19, 2017 0.1200 0.1200 0.1200 3 -0.01(-5.47%)
Dec 18, 2017 0.1100 0.1270 0.1100 0.1270 3,500 +0.02(+15.41%)
Dec 15, 2017 0.1025 0.1100 0.1025 0.1100 3,600 +0.00(+1.06%)
Dec 14, 2017 0.1100 0.1100 0.1089 0.1089 5,300 -0.02(-18.68%)
Dec 11, 2017 0.1338 0.1338 0.1338 0 +0.00(+0.00%)
Dec 07, 2017 0.1338 0.1338 0.1338 0 +0.01(+5.77%)
Dec 06, 2017 0.1300 0.1300 0.1265 0.1265 2,300 -0.01(-6.26%)
Dec 04, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 01, 2017 0.1200 0.1200 0.1200 0.1200 430 -0.01(-7.69%)
Nov 30, 2017 0.1250 0.1300 0.1069 0.1300 22,500 +0.03(+30.00%)
Nov 29, 2017 0.1160 0.1160 0.1000 0.1000 575 +0.01(+11.11%)
Nov 22, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.08%)
Nov 21, 2017 0.0999 0.0999 0.0803 0.0803 1,200 -0.01(-13.19%)
Nov 20, 2017 0.0900 0.0925 0.0900 0.0925 6,200 +0.00(+2.78%)
Nov 16, 2017 0.0900 0.0900 0.0900 0 -0.03(-27.80%)
Nov 15, 2017 0.1100 0.1246 0.1100 0.1246 1,800 +0.00(+0.00%)
Nov 14, 2017 0.1100 0.1350 0.1100 0.1246 1,800 +0.00(+4.05%)
Nov 13, 2017 0.1199 0.1199 0.1100 0.1198 5,475 +0.01(+8.91%)
Nov 10, 2017 0.1100 0.1100 0.1100 0.1100 2,060 +0.03(+35.80%)
Nov 07, 2017 0.0810 0.0810 0.0810 0 -0.04(-35.41%)
Nov 06, 2017 0.1254 0.1254 0.1254 0.1254 659 +0.02(+16.87%)
Oct 30, 2017 0.1073 0.1073 0.1073 0 +0.00(+2.19%)
Oct 26, 2017 0.1050 0.1050 0.1050 0 +0.01(+14.13%)
Oct 25, 2017 0.0920 0.0920 0.0920 0.0920 100 -0.00(-1.08%)
Oct 24, 2017 0.0930 0.0930 0.0930 0.0930 100 +0.00(+3.33%)
Oct 23, 2017 0.0900 0.0900 0.0900 0.0900 700 -0.01(-5.26%)
Oct 20, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-13.64%)
Oct 16, 2017 0.1100 0.1100 0.1100 0 -0.01(-6.22%)
Oct 13, 2017 0.1100 0.1173 0.1100 0.1173 5,200 +0.02(+14.99%)
Oct 12, 2017 0.1100 0.1100 0.1020 0.1020 5,400 -0.01(-9.01%)
Oct 09, 2017 0.1121 0.1121 0.1121 0 -0.02(-13.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.